Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.28 | 21.47 | 21.25 | 21.41 | 677,913 | +0.14(+0.64%) |
Aug 28, 2003 | 21.30 | 21.33 | 21.14 | 21.27 | 677,913 | -0.02(-0.09%) |
Aug 27, 2003 | 21.04 | 21.36 | 21.02 | 21.29 | 803,600 | +0.21(+0.97%) |
Aug 26, 2003 | 20.94 | 21.13 | 20.81 | 21.09 | 743,749 | +0.15(+0.72%) |
Aug 25, 2003 | 21.18 | 21.18 | 20.87 | 20.94 | 738,362 | -0.19(-0.88%) |
Aug 22, 2003 | 21.52 | 21.52 | 21.12 | 21.12 | 820,757 | -0.36(-1.66%) |
Aug 21, 2003 | 21.56 | 21.60 | 21.41 | 21.48 | 798,014 | -0.09(-0.42%) |
Aug 20, 2003 | 21.24 | 21.57 | 21.13 | 21.57 | 830,533 | +0.33(+1.56%) |
Aug 19, 2003 | 21.35 | 21.39 | 21.12 | 21.24 | 988,340 | -0.04(-0.16%) |
Aug 18, 2003 | 21.00 | 21.33 | 21.00 | 21.27 | 701,454 | +0.25(+1.17%) |
Aug 15, 2003 | 21.25 | 21.25 | 21.03 | 21.03 | 514,320 | -0.23(-1.06%) |
Aug 14, 2003 | 20.98 | 21.25 | 20.96 | 21.25 | 1,828,250 | +0.29(+1.39%) |
Aug 13, 2003 | 21.07 | 21.10 | 20.90 | 20.96 | 1,557,723 | -0.34(-1.60%) |
Aug 12, 2003 | 21.35 | 21.38 | 21.15 | 21.30 | 835,520 | +0.01(+0.02%) |
Aug 11, 2003 | 21.42 | 21.45 | 21.29 | 21.30 | 811,979 | -0.07(-0.33%) |
Aug 08, 2003 | 21.44 | 21.44 | 21.29 | 21.37 | 889,586 | -0.01(-0.05%) |
Aug 07, 2003 | 21.29 | 21.47 | 21.18 | 21.38 | 861,456 | +0.14(+0.64%) |
Aug 06, 2003 | 21.15 | 21.29 | 21.05 | 21.24 | 1,041,408 | +0.05(+0.24%) |
Aug 05, 2003 | 21.21 | 21.27 | 21.08 | 21.19 | 922,703 | -0.09(-0.40%) |
Aug 04, 2003 | 21.20 | 21.31 | 21.05 | 21.28 | 1,338,469 | +0.04(+0.19%) |
Aug 01, 2003 | 21.23 | 21.28 | 21.10 | 21.24 | 1,247,894 | +0.01(+0.05%) |
Jul 31, 2003 | 21.28 | 21.40 | 21.06 | 21.23 | 1,661,864 | +0.08(+0.36%) |
Jul 30, 2003 | 20.95 | 21.29 | 20.95 | 21.15 | 1,370,190 | +0.32(+1.52%) |
Jul 29, 2003 | 20.65 | 20.95 | 20.62 | 20.84 | 1,625,754 | +0.28(+1.37%) |
Jul 28, 2003 | 20.80 | 20.90 | 20.56 | 20.56 | 994,924 | -0.37(-1.75%) |
Jul 25, 2003 | 20.63 | 20.94 | 20.60 | 20.92 | 1,181,060 | +0.35(+1.68%) |
Jul 24, 2003 | 20.30 | 20.59 | 20.29 | 20.58 | 1,204,402 | +0.31(+1.51%) |
Jul 23, 2003 | 20.42 | 20.42 | 20.18 | 20.27 | 669,733 | -0.13(-0.64%) |
Jul 22, 2003 | 20.33 | 20.51 | 20.32 | 20.40 | 1,090,486 | +0.07(+0.34%) |
Jul 21, 2003 | 20.42 | 20.50 | 20.19 | 20.33 | 594,520 | -0.09(-0.44%) |
Jul 18, 2003 | 20.20 | 20.43 | 20.12 | 20.42 | 934,075 | +0.27(+1.32%) |
Jul 17, 2003 | 20.25 | 20.37 | 20.04 | 20.16 | 1,388,943 | -0.15(-0.72%) |
Jul 16, 2003 | 20.50 | 20.65 | 20.28 | 20.30 | 1,871,542 | -0.28(-1.34%) |
Jul 15, 2003 | 20.45 | 20.63 | 20.31 | 20.58 | 1,013,078 | +0.22(+1.08%) |
Jul 14, 2003 | 20.33 | 20.47 | 20.24 | 20.36 | 1,675,829 | +0.16(+0.77%) |
Jul 11, 2003 | 20.02 | 20.30 | 20.02 | 20.20 | 1,139,364 | +0.29(+1.43%) |
Jul 10, 2003 | 20.24 | 20.28 | 19.91 | 19.91 | 1,097,070 | -0.33(-1.61%) |
Jul 09, 2003 | 20.41 | 20.41 | 20.14 | 20.24 | 994,924 | -0.19(-0.91%) |
Jul 08, 2003 | 20.44 | 20.47 | 20.23 | 20.43 | 1,235,525 | -0.01(-0.05%) |
Jul 07, 2003 | 20.18 | 20.45 | 20.18 | 20.44 | 1,189,839 | +0.19(+0.92%) |
Jul 03, 2003 | 20.07 | 20.26 | 20.01 | 20.25 | 724,197 | +0.15(+0.75%) |
Jul 02, 2003 | 19.79 | 20.14 | 19.79 | 20.10 | 1,627,948 | +0.33(+1.65%) |
Jul 01, 2003 | 19.62 | 19.77 | 19.34 | 19.77 | 1,622,562 | +0.21(+1.08%) |
Jun 30, 2003 | 19.87 | 19.90 | 19.51 | 19.56 | 2,223,866 | -0.19(-0.94%) |
Jun 27, 2003 | 19.81 | 19.90 | 19.70 | 19.75 | 947,841 | -0.04(-0.18%) |
Jun 26, 2003 | 19.47 | 19.79 | 19.47 | 19.78 | 1,319,117 | +0.32(+1.62%) |
Jun 25, 2003 | 19.35 | 19.64 | 19.30 | 19.47 | 1,237,121 | +0.12(+0.60%) |
Jun 24, 2003 | 19.34 | 19.39 | 19.22 | 19.35 | 1,923,214 | +0.06(+0.29%) |
Jun 23, 2003 | 19.46 | 19.47 | 19.20 | 19.30 | 1,314,927 | -0.19(-0.98%) |
Jun 20, 2003 | 19.54 | 19.61 | 19.45 | 19.49 | 2,344,565 | +0.02(+0.08%) |
Jun 19, 2003 | 19.57 | 19.69 | 19.39 | 19.47 | 1,481,513 | -0.13(-0.64%) |
Jun 18, 2003 | 19.46 | 19.60 | 19.30 | 19.60 | 1,295,177 | +0.10(+0.49%) |
Jun 17, 2003 | 19.68 | 19.83 | 19.47 | 19.50 | 1,146,945 | -0.17(-0.87%) |
Jun 16, 2003 | 19.60 | 19.67 | 19.50 | 19.67 | 1,563,309 | +0.20(+1.00%) |
Jun 13, 2003 | 19.87 | 19.90 | 19.48 | 19.48 | 1,120,012 | -0.31(-1.57%) |
Jun 12, 2003 | 20.04 | 20.07 | 19.71 | 19.79 | 4,861,103 | -0.22(-1.10%) |
Jun 11, 2003 | 19.75 | 20.02 | 19.62 | 20.01 | 5,085,345 | +0.24(+1.19%) |
Jun 10, 2003 | 19.35 | 19.80 | 19.35 | 19.77 | 1,524,606 | +0.42(+2.15%) |
Jun 09, 2003 | 19.47 | 19.51 | 19.34 | 19.36 | 995,522 | -0.17(-0.85%) |
Jun 06, 2003 | 19.30 | 19.57 | 19.30 | 19.52 | 1,338,668 | +0.24(+1.22%) |
Jun 05, 2003 | 19.34 | 19.46 | 19.12 | 19.29 | 1,350,239 | -0.09(-0.44%) |
Jun 04, 2003 | 19.27 | 19.40 | 19.22 | 19.37 | 1,606,003 | +0.13(+0.65%) |
Jun 03, 2003 | 19.07 | 19.27 | 18.90 | 19.25 | 900,758 | +0.24(+1.27%) |